Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-07-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $29.63 | $60.87 | 4,700 | — | — |
| 2025-12-30 | $30.46 | $62.58 | 9,300 | — | — |
| 2025-12-29 | $29.70 | $61.02 | 5,200 | — | — |
| 2025-12-26 | $30.27 | $62.19 | 15,500 | — | — |
| 2025-12-24 | $28.59 | $58.74 | 4,000 | — | — |
| 2025-12-23 | $28.52 | $58.59 | 9,500 | — | — |
| 2025-12-22 | $28.40 | $58.34 | 10,400 | — | — |
| 2025-12-19 | $27.92 | $57.36 | 3,300 | — | — |
| 2025-12-18 | $28.19 | $57.91 | 4,500 | — | — |
| 2025-12-17 | $27.75 | $57.01 | 3,400 | — | — |
| 2025-12-16 | $27.57 | $56.64 | 5,900 | — | — |
| 2025-12-15 | $28.29 | $58.12 | 26,800 | — | — |
| 2025-12-12 | $28.90 | $59.37 | 28,200 | — | — |
| 2025-12-11 | $29.46 | $60.52 | 12,300 | — | — |
| 2025-12-10 | $29.16 | $59.91 | 4,200 | — | — |
| 2025-12-09 | $29.93 | $61.49 | 11,900 | — | — |
| 2025-12-08 | $29.11 | $59.80 | 42,900 | — | — |
| 2025-12-05 | $27.97 | $57.46 | 8,200 | — | — |
| 2025-12-04 | $27.77 | $57.05 | 8,300 | — | — |
| 2025-12-03 | $28.07 | $57.67 | 6,000 | — | — |
| 2025-12-02 | $28.03 | $57.58 | 17,600 | — | — |
| 2025-12-01 | $26.97 | $55.41 | 17,300 | — | — |
| 2025-11-28 | $27.33 | $56.15 | 5,300 | — | — |
| 2025-11-26 | $27.05 | $55.57 | 19,900 | — | — |
| 2025-11-25 | $27.92 | $57.36 | 11,500 | — | — |
| 2025-11-24 | $27.47 | $56.43 | 41,200 | — | — |
| 2025-11-21 | $28.20 | $57.93 | 13,600 | — | — |
| 2025-11-20 | $29.08 | $59.74 | 13,700 | — | — |
| 2025-11-19 | $29.79 | $61.20 | 17,400 | — | — |
| 2025-11-18 | $29.50 | $60.60 | 26,400 | — | — |
| 2025-11-17 | $28.55 | $58.65 | 47,600 | — | — |
| 2025-11-14 | $30.82 | $63.32 | 74,600 | — | — |
| 2025-11-13 | $27.89 | $57.30 | 29,500 | — | — |
| 2025-11-12 | $25.76 | $52.92 | 89,900 | — | — |
| 2025-11-11 | $22.10 | $45.40 | 22,100 | — | — |
| 2025-11-10 | $22.48 | $46.18 | 10,100 | — | — |
| 2025-11-07 | $21.91 | $45.01 | 2,600 | — | — |
| 2025-11-06 | $21.94 | $45.07 | 6,800 | — | — |
| 2025-11-05 | $21.62 | $44.42 | 13,900 | — | — |
| 2025-11-04 | $21.09 | $43.33 | 9,600 | — | — |
| 2025-11-03 | $21.92 | $45.03 | 7,000 | — | — |
| 2025-10-31 | $21.20 | $43.55 | 14,300 | — | — |
| 2025-10-30 | $21.41 | $43.98 | 26,900 | — | — |
| 2025-10-29 | $21.93 | $45.05 | 7,600 | — | — |
| 2025-10-28 | $23.29 | $47.85 | 32,900 | — | — |
| 2025-10-27 | $21.41 | $43.98 | 25,900 | — | — |
| 2025-10-24 | $20.48 | $42.07 | 3,100 | — | — |
| 2025-10-23 | $20.43 | $41.97 | 2,900 | — | — |
| 2025-10-22 | $20.35 | $41.81 | 4,500 | — | — |
| 2025-10-21 | $20.57 | $42.26 | 2,600 | — | — |
| 2025-10-20 | $21.16 | $43.47 | 8,100 | — | — |
| 2025-10-17 | $20.32 | $41.75 | 5,800 | — | — |
| 2025-10-16 | $19.84 | $40.76 | 2,800 | — | — |
| 2025-10-15 | $19.63 | $40.33 | 2,600 | — | — |
| 2025-10-14 | $19.29 | $39.63 | 6,100 | — | — |
| 2025-10-13 | $19.48 | $40.02 | 3,200 | — | — |
| 2025-10-10 | $19.85 | $40.78 | 8,800 | — | — |
| 2025-10-09 | $20.89 | $42.92 | 47,800 | — | — |
| 2025-10-08 | $20.16 | $41.42 | 5,200 | — | — |
| 2025-10-07 | $20.01 | $41.11 | 11,300 | — | — |
| 2025-10-06 | $20.11 | $41.31 | 7,800 | — | — |
| 2025-10-03 | $20.15 | $41.40 | 9,800 | — | — |
| 2025-10-02 | $20.55 | $42.22 | 24,900 | — | — |
| 2025-10-01 | $19.34 | $39.73 | 7,500 | — | — |
| 2025-09-30 | $19.11 | $39.26 | 9,400 | — | — |
| 2025-09-29 | $19.05 | $39.14 | 6,500 | — | — |
| 2025-09-26 | $18.86 | $38.75 | 10,900 | — | — |
| 2025-09-25 | $19.58 | $40.23 | 12,100 | — | — |
| 2025-09-24 | $19.91 | $40.90 | 6,600 | — | — |
| 2025-09-23 | $19.98 | $41.05 | 18,100 | — | — |
| 2025-09-22 | $19.67 | $40.41 | 8,800 | — | — |
| 2025-09-19 | $19.38 | $39.81 | 19,300 | — | — |
| 2025-09-18 | $19.36 | $39.77 | 32,600 | — | — |
| 2025-09-17 | $18.60 | $38.21 | 7,200 | — | — |
| 2025-09-16 | $18.66 | $38.33 | 15,500 | — | — |
| 2025-09-15 | $18.32 | $37.64 | 17,500 | — | — |
| 2025-09-12 | $17.72 | $36.40 | 8,100 | — | — |
| 2025-09-11 | $17.73 | $36.42 | 8,400 | — | — |
| 2025-09-10 | $17.77 | $36.51 | 6,400 | — | — |
| 2025-09-09 | $17.83 | $36.63 | 10,000 | — | — |
| 2025-09-08 | $17.90 | $36.77 | 17,600 | — | — |
| 2025-09-05 | $17.50 | $35.95 | 24,300 | — | — |
| 2025-09-04 | $17.05 | $35.03 | 23,500 | — | — |
| 2025-09-03 | $16.90 | $34.72 | 48,300 | — | — |
| 2025-09-02 | $15.19 | $31.21 | 17,700 | — | — |
| 2025-08-29 | $15.72 | $32.30 | 7,900 | — | — |
| 2025-08-28 | $16.02 | $32.91 | 10,600 | — | — |
| 2025-08-27 | $15.81 | $32.48 | 13,800 | — | — |
| 2025-08-26 | $15.46 | $31.76 | 20,200 | — | — |
| 2025-08-25 | $15.36 | $31.56 | 18,300 | — | — |
| 2025-08-22 | $15.79 | $32.44 | 14,800 | — | — |
| 2025-08-21 | $15.25 | $31.33 | 28,800 | — | — |
| 2025-08-20 | $15.16 | $31.14 | 13,300 | — | — |
| 2025-08-19 | $15.09 | $31.00 | 14,800 | — | — |
| 2025-08-18 | $15.94 | $32.75 | 15,400 | — | — |
| 2025-08-15 | $16.03 | $32.93 | 17,600 | — | — |
| 2025-08-14 | $16.40 | $33.69 | 15,800 | — | — |
| 2025-08-13 | $16.65 | $34.21 | 14,600 | — | — |
| 2025-08-12 | $17.52 | $35.99 | 19,700 | — | — |
| 2025-08-11 | $17.78 | $36.53 | 8,500 | — | — |
| 2025-08-08 | $17.98 | $36.94 | 12,900 | — | — |
| 2025-08-07 | $17.88 | $36.73 | 13,400 | — | — |
| 2025-08-06 | $17.46 | $35.87 | 21,800 | — | — |
| 2025-08-05 | $17.44 | $35.83 | 21,200 | — | — |
| 2025-08-04 | $17.43 | $35.81 | 25,000 | — | — |
| 2025-08-01 | $16.87 | $34.66 | 43,900 | — | — |
| 2025-07-31 | $16.96 | $34.84 | 37,000 | — | — |
| 2025-07-30 | $16.87 | $34.66 | 17,900 | — | — |
| 2025-07-29 | $17.38 | $35.71 | 9,200 | — | — |
| 2025-07-28 | $17.49 | $35.93 | 46,500 | — | — |
| 2025-07-25 | $17.81 | $36.59 | 15,300 | — | — |
| 2025-07-24 | $18.21 | $37.41 | 7,200 | — | — |
| 2025-07-23 | $18.23 | $37.45 | 23,000 | — | — |
| 2025-07-22 | $17.69 | $36.34 | 17,000 | — | — |
| 2025-07-21 | $18.21 | $37.41 | 13,800 | — | — |
| 2025-07-18 | $18.12 | $37.23 | 14,700 | — | — |
| 2025-07-17 | $18.50 | $38.01 | 20,200 | — | — |
| 2025-07-16 | $18.04 | $37.06 | 27,600 | — | — |
| 2025-07-15 | $17.41 | $35.77 | 12,000 | — | — |
| 2025-07-14 | $17.72 | $36.40 | 13,300 | — | — |
| 2025-07-11 | $18.31 | $37.62 | 11,500 | — | — |
| 2025-07-10 | $18.67 | $38.36 | 14,500 | — | — |
| 2025-07-09 | $18.63 | $38.27 | 12,400 | — | — |
| 2025-07-08 | $18.40 | $37.80 | 11,500 | — | — |
| 2025-07-07 | $18.19 | $37.37 | 34,700 | — | — |
| 2025-07-03 | $18.95 | $38.93 | 26,700 | — | — |
| 2025-07-02 | $18.69 | $38.40 | 13,200 | — | — |
| 2025-07-01 | $18.12 | $37.23 | 33,400 | — | — |
| 2025-06-30 | $18.11 | $37.21 | 48,000 | — | — |
| 2025-06-27 | $18.51 | $38.03 | 67,200 | — | — |
| 2025-06-26 | $19.50 | $38.37 | 100,900 | — | — |
| 2025-06-25 | $19.20 | $37.78 | 18,800 | — | — |
| 2025-06-24 | $19.35 | $38.08 | 25,600 | — | — |
| 2025-06-23 | $18.64 | $36.68 | 12,800 | — | — |
| 2025-06-20 | $18.59 | $36.58 | 17,200 | — | — |
| 2025-06-18 | $19.51 | $38.39 | 12,700 | — | — |
| 2025-06-17 | $19.31 | $38.00 | 15,200 | — | — |
| 2025-06-16 | $19.61 | $38.59 | 24,500 | — | — |
| 2025-06-13 | $19.25 | $37.88 | 9,800 | — | — |
| 2025-06-12 | $19.80 | $38.96 | 11,600 | — | — |
| 2025-06-11 | $20.05 | $39.45 | 8,400 | — | — |
| 2025-06-10 | $19.95 | $39.26 | 8,000 | — | — |
| 2025-06-09 | $19.77 | $38.90 | 9,300 | — | — |
| 2025-06-06 | $19.64 | $38.65 | 18,000 | — | — |
| 2025-06-05 | $19.15 | $37.68 | 10,300 | — | — |
| 2025-06-04 | $18.55 | $36.50 | 11,100 | — | — |
| 2025-06-03 | $18.54 | $36.48 | 12,300 | — | — |
| 2025-06-02 | $18.50 | $36.40 | 26,400 | — | — |
| 2025-05-30 | $18.78 | $36.96 | 11,100 | — | — |
| 2025-05-29 | $18.86 | $37.11 | 16,000 | — | — |
| 2025-05-28 | $18.93 | $37.25 | 10,500 | — | — |
| 2025-05-27 | $18.91 | $37.21 | 12,800 | — | — |
| 2025-05-23 | $18.92 | $37.23 | 10,200 | — | — |
| 2025-05-22 | $18.77 | $36.94 | 33,200 | — | — |
| 2025-05-21 | $18.54 | $36.48 | 21,600 | — | — |
| 2025-05-20 | $18.88 | $37.15 | 25,500 | — | — |
| 2025-05-19 | $18.79 | $36.97 | 18,200 | — | — |
| 2025-05-16 | $19.21 | $37.80 | 21,700 | — | — |
| 2025-05-15 | $19.00 | $37.39 | 8,000 | — | — |
| 2025-05-14 | $18.79 | $36.97 | 22,700 | — | — |
| 2025-05-13 | $18.16 | $35.74 | 21,200 | — | — |
| 2025-05-12 | $18.31 | $36.03 | 47,200 | — | — |
| 2025-05-09 | $17.64 | $34.71 | 35,900 | — | — |
| 2025-05-08 | $17.38 | $34.20 | 27,400 | — | — |
| 2025-05-07 | $17.08 | $33.61 | 21,400 | — | — |
| 2025-05-06 | $17.31 | $34.06 | 23,500 | — | — |
| 2025-05-05 | $17.84 | $35.11 | 29,200 | — | — |
| 2025-05-02 | $17.78 | $34.99 | 52,000 | — | — |
| 2025-05-01 | $17.12 | $33.69 | 52,200 | — | — |
| 2025-04-30 | $16.51 | $32.49 | 48,400 | — | — |
| 2025-04-29 | $16.83 | $33.12 | 63,000 | — | — |
| 2025-04-28 | $16.37 | $32.21 | 37,200 | — | — |
| 2025-04-25 | $16.09 | $31.66 | 21,400 | — | — |
| 2025-04-24 | $16.00 | $31.48 | 21,100 | — | — |
| 2025-04-23 | $15.82 | $31.13 | 16,800 | — | — |
| 2025-04-22 | $15.27 | $30.05 | 50,800 | — | — |
| 2025-04-21 | $15.09 | $29.69 | 31,100 | — | — |
| 2025-04-17 | $15.74 | $30.97 | 26,000 | — | — |
| 2025-04-16 | $15.74 | $30.97 | 29,800 | — | — |
| 2025-04-15 | $16.07 | $31.62 | 33,700 | — | — |
| 2025-04-14 | $15.66 | $30.82 | 46,200 | — | — |
| 2025-04-11 | $15.39 | $30.28 | 56,600 | — | — |
| 2025-04-10 | $13.71 | $26.98 | 29,900 | — | — |
| 2025-04-09 | $14.45 | $28.43 | 38,500 | — | — |
| 2025-04-08 | $13.75 | $27.06 | 50,300 | — | — |
| 2025-04-07 | $14.31 | $28.16 | 33,400 | — | — |
| 2025-04-04 | $15.22 | $29.95 | 42,600 | — | — |
| 2025-04-03 | $16.58 | $32.63 | 26,500 | — | — |
| 2025-04-02 | $17.05 | $33.55 | 41,700 | — | — |
| 2025-04-01 | $16.88 | $33.22 | 77,000 | — | — |
| 2025-03-31 | $16.84 | $33.14 | 42,200 | — | — |
| 2025-03-28 | $17.64 | $34.71 | 24,600 | — | — |
| 2025-03-27 | $18.08 | $35.58 | 22,200 | — | — |
| 2025-03-26 | $18.34 | $36.09 | 23,800 | — | — |
| 2025-03-25 | $18.08 | $35.58 | 12,100 | — | — |
| 2025-03-24 | $18.46 | $36.33 | 30,300 | — | — |
| 2025-03-21 | $18.49 | $36.38 | 10,600 | — | — |
| 2025-03-20 | $18.68 | $36.76 | 12,000 | — | — |
| 2025-03-19 | $18.80 | $36.99 | 24,000 | — | — |
| 2025-03-18 | $18.66 | $36.72 | 21,100 | — | — |
| 2025-03-17 | $18.63 | $36.66 | 21,100 | — | — |
| 2025-03-14 | $18.32 | $36.05 | 16,800 | — | — |
| 2025-03-13 | $18.18 | $35.77 | 27,900 | — | — |
| 2025-03-12 | $18.50 | $36.40 | 47,700 | — | — |
| 2025-03-11 | $17.48 | $34.40 | 43,600 | — | — |
| 2025-03-10 | $17.78 | $34.99 | 10,900 | — | — |
| 2025-03-07 | $18.70 | $36.80 | 14,800 | — | — |
| 2025-03-06 | $18.53 | $36.46 | 26,900 | — | — |
| 2025-03-05 | $18.65 | $36.70 | 17,500 | — | — |
| 2025-03-04 | $18.30 | $36.01 | 16,300 | — | — |
| 2025-03-03 | $18.20 | $35.81 | 22,100 | — | — |
| 2025-02-28 | $18.59 | $36.58 | 21,400 | — | — |
| 2025-02-27 | $18.49 | $36.38 | 26,200 | — | — |
| 2025-02-26 | $18.89 | $37.17 | 23,600 | — | — |
| 2025-02-25 | $19.71 | $38.79 | 18,200 | — | — |
| 2025-02-24 | $20.57 | $40.48 | 20,200 | — | — |
| 2025-02-21 | $20.50 | $40.34 | 24,200 | — | — |
| 2025-02-20 | $20.92 | $41.17 | 25,100 | — | — |
| 2025-02-19 | $20.71 | $40.75 | 10,500 | — | — |
| 2025-02-18 | $20.25 | $39.85 | 21,300 | — | — |
| 2025-02-14 | $20.52 | $40.38 | 26,300 | — | — |
| 2025-02-13 | $20.33 | $40.01 | 23,900 | — | — |
| 2025-02-12 | $19.61 | $38.59 | 11,900 | — | — |
| 2025-02-11 | $19.89 | $39.14 | 12,400 | — | — |
| 2025-02-10 | $19.80 | $38.96 | 12,700 | — | — |
| 2025-02-07 | $19.32 | $38.02 | 35,000 | — | — |
| 2025-02-06 | $19.02 | $37.43 | 38,600 | — | — |
| 2025-02-05 | $19.20 | $37.78 | 30,000 | — | — |
| 2025-02-04 | $19.02 | $37.43 | 18,900 | — | — |
| 2025-02-03 | $19.00 | $37.39 | 26,400 | — | — |
| 2025-01-31 | $19.86 | $39.08 | 18,200 | — | — |
| 2025-01-30 | $20.63 | $40.60 | 28,900 | — | — |
| 2025-01-29 | $20.43 | $40.20 | 29,400 | — | — |
| 2025-01-28 | $20.35 | $40.04 | 38,300 | — | — |
| 2025-01-27 | $19.97 | $39.30 | 16,900 | — | — |
| 2025-01-24 | $20.54 | $40.42 | 55,400 | — | — |
| 2025-01-23 | $20.72 | $40.77 | 21,200 | — | — |
| 2025-01-22 | $20.78 | $40.89 | 32,300 | — | — |
| 2025-01-21 | $18.72 | $36.84 | 46,600 | — | — |
| 2025-01-17 | $18.24 | $35.89 | 11,600 | — | — |
| 2025-01-16 | $18.18 | $35.77 | 8,900 | — | — |
| 2025-01-15 | $18.37 | $36.15 | 34,300 | — | — |
| 2025-01-14 | $18.28 | $35.97 | 25,200 | — | — |
| 2025-01-13 | $17.71 | $34.85 | 23,400 | — | — |
| 2025-01-10 | $18.13 | $35.68 | 22,800 | — | — |
| 2025-01-08 | $18.68 | $36.76 | 14,600 | — | — |
| 2025-01-07 | $18.75 | $36.90 | 26,800 | — | — |
| 2025-01-06 | $18.78 | $36.96 | 23,300 | — | — |
| 2025-01-03 | $18.84 | $37.07 | 26,500 | — | — |
| 2025-01-02 | $18.82 | $37.03 | 13,500 | — | — |